763 lines
39 KiB
CSV
763 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,214000,728844680,16490,16490,16490,16490,783
|
|
20241213,213900,728844680,16490,16490,16490,16490,0
|
|
20241213,213800,728844680,16490,16490,16490,16490,0
|
|
20241213,213700,728844680,16490,16490,16490,16490,0
|
|
20241213,213600,728844680,16490,16490,16490,16490,0
|
|
20241213,213500,728844680,16490,16490,16490,16490,0
|
|
20241213,213400,728844680,16490,16490,16490,16490,0
|
|
20241213,213300,728844680,16490,16490,16490,16490,0
|
|
20241213,213200,728844680,16490,16490,16490,16490,0
|
|
20241213,213100,728844680,16490,16490,16490,16490,0
|
|
20241213,213000,728844680,16490,16490,16490,16490,0
|
|
20241213,212900,728844680,16490,16490,16490,16490,0
|
|
20241213,212800,728844680,16490,16490,16490,16490,0
|
|
20241213,212700,728844680,16490,16490,16490,16490,0
|
|
20241213,212600,728844680,16490,16490,16490,16490,0
|
|
20241213,212500,728844680,16490,16490,16490,16490,0
|
|
20241213,212400,728844680,16490,16490,16490,16490,0
|
|
20241213,212300,728844680,16490,16490,16490,16490,0
|
|
20241213,212200,728844680,16490,16490,16490,16490,0
|
|
20241213,212100,728844680,16490,16490,16490,16490,0
|
|
20241213,212000,728844680,16490,16490,16490,16490,0
|
|
20241213,211900,728844680,16490,16490,16490,16490,0
|
|
20241213,211800,728844680,16490,16490,16490,16490,0
|
|
20241213,211700,728844680,16490,16490,16490,16490,0
|
|
20241213,211600,728844680,16490,16490,16490,16490,0
|
|
20241213,211500,728844680,16490,16490,16490,16490,0
|
|
20241213,211400,728844680,16490,16490,16490,16490,0
|
|
20241213,211300,728844680,16490,16490,16490,16490,0
|
|
20241213,211200,728844680,16490,16490,16490,16490,0
|
|
20241213,211100,728844680,16490,16490,16490,16490,0
|
|
20241213,211000,728844680,16490,16490,16490,16490,783
|
|
20241213,210900,728844680,16490,16490,16490,16490,0
|
|
20241213,210800,728844680,16490,16490,16490,16490,0
|
|
20241213,210700,728844680,16490,16490,16490,16490,0
|
|
20241213,210600,728844680,16490,16490,16490,16490,0
|
|
20241213,210500,728844680,16490,16490,16490,16490,0
|
|
20241213,210400,728844680,16490,16490,16490,16490,0
|
|
20241213,210300,728844680,16490,16490,16490,16490,0
|
|
20241213,210200,728844680,16490,16490,16490,16490,0
|
|
20241213,210100,728844680,16490,16490,16490,16490,0
|
|
20241213,210000,728844680,16490,16490,16490,16490,0
|
|
20241213,205900,728844680,16490,16490,16490,16490,0
|
|
20241213,205800,728844680,16490,16490,16490,16490,0
|
|
20241213,205700,728844680,16490,16490,16490,16490,0
|
|
20241213,205600,728844680,16490,16490,16490,16490,0
|
|
20241213,205500,728844680,16490,16490,16490,16490,0
|
|
20241213,205400,728844680,16490,16490,16490,16490,0
|
|
20241213,205300,728844680,16490,16490,16490,16490,0
|
|
20241213,205200,728844680,16490,16490,16490,16490,0
|
|
20241213,205100,728844680,16490,16490,16490,16490,0
|
|
20241213,205000,728844680,16490,16490,16490,16490,0
|
|
20241213,204900,728844680,16490,16490,16490,16490,0
|
|
20241213,204800,728844680,16490,16490,16490,16490,0
|
|
20241213,204700,728844680,16490,16490,16490,16490,0
|
|
20241213,204600,728844680,16490,16490,16490,16490,0
|
|
20241213,204500,728844680,16490,16490,16490,16490,0
|
|
20241213,204400,728844680,16490,16490,16490,16490,0
|
|
20241213,204300,728844680,16490,16490,16490,16490,0
|
|
20241213,204200,728844680,16490,16490,16490,16490,0
|
|
20241213,204100,728844680,16490,16490,16490,16490,0
|
|
20241213,204000,728844680,16490,16490,16490,16490,783
|
|
20241213,203900,728844680,16490,16490,16490,16490,0
|
|
20241213,203800,728844680,16490,16490,16490,16490,0
|
|
20241213,203700,728844680,16490,16490,16490,16490,0
|
|
20241213,203600,728844680,16490,16490,16490,16490,0
|
|
20241213,203500,728844680,16490,16490,16490,16490,0
|
|
20241213,203400,728844680,16490,16490,16490,16490,0
|
|
20241213,203300,728844680,16490,16490,16490,16490,0
|
|
20241213,203200,728844680,16490,16490,16490,16490,0
|
|
20241213,203100,728844680,16490,16490,16490,16490,0
|
|
20241213,203000,728844680,16490,16490,16490,16490,0
|
|
20241213,202900,728844680,16490,16490,16490,16490,0
|
|
20241213,202800,728844680,16490,16490,16490,16490,0
|
|
20241213,202700,728844680,16490,16490,16490,16490,0
|
|
20241213,202600,728844680,16490,16490,16490,16490,0
|
|
20241213,202500,728844680,16490,16490,16490,16490,0
|
|
20241213,202400,728844680,16490,16490,16490,16490,0
|
|
20241213,202300,728844680,16490,16490,16490,16490,0
|
|
20241213,202200,728844680,16490,16490,16490,16490,0
|
|
20241213,202100,728844680,16490,16490,16490,16490,0
|
|
20241213,202000,728844680,16490,16490,16490,16490,0
|
|
20241213,201900,728844680,16490,16490,16490,16490,0
|
|
20241213,201800,728844680,16490,16490,16490,16490,0
|
|
20241213,201700,728844680,16490,16490,16490,16490,0
|
|
20241213,201600,728844680,16490,16490,16490,16490,0
|
|
20241213,201500,728844680,16490,16490,16490,16490,0
|
|
20241213,201400,728844680,16490,16490,16490,16490,0
|
|
20241213,201300,728844680,16490,16490,16490,16490,0
|
|
20241213,201200,728844680,16490,16490,16490,16490,0
|
|
20241213,201100,728844680,16490,16490,16490,16490,0
|
|
20241213,201000,728844680,16490,16490,16490,16490,783
|
|
20241213,200900,728844680,16490,16490,16490,16490,0
|
|
20241213,200800,728844680,16490,16490,16490,16490,0
|
|
20241213,200700,728844680,16490,16490,16490,16490,0
|
|
20241213,200600,728844680,16490,16490,16490,16490,0
|
|
20241213,200500,728844680,16490,16490,16490,16490,0
|
|
20241213,200400,728844680,16490,16490,16490,16490,0
|
|
20241213,200300,728844680,16490,16490,16490,16490,0
|
|
20241213,200200,728844680,16490,16490,16490,16490,0
|
|
20241213,200100,728844680,16490,16490,16490,16490,0
|
|
20241213,200000,728844680,16490,16490,16490,16490,0
|
|
20241213,195900,728844680,16490,16490,16490,16490,0
|
|
20241213,195800,728844680,16490,16490,16490,16490,0
|
|
20241213,195700,728844680,16490,16490,16490,16490,0
|
|
20241213,195600,728844680,16490,16490,16490,16490,0
|
|
20241213,195500,728844680,16490,16490,16490,16490,0
|
|
20241213,195400,728844680,16490,16490,16490,16490,0
|
|
20241213,195300,728844680,16490,16490,16490,16490,0
|
|
20241213,195200,728844680,16490,16490,16490,16490,0
|
|
20241213,195100,728844680,16490,16490,16490,16490,0
|
|
20241213,195000,728844680,16490,16490,16490,16490,0
|
|
20241213,194900,728844680,16490,16490,16490,16490,0
|
|
20241213,194800,728844680,16490,16490,16490,16490,0
|
|
20241213,194700,728844680,16490,16490,16490,16490,0
|
|
20241213,194600,728844680,16490,16490,16490,16490,0
|
|
20241213,194500,728844680,16490,16490,16490,16490,0
|
|
20241213,194400,728844680,16490,16490,16490,16490,0
|
|
20241213,194300,728844680,16490,16490,16490,16490,0
|
|
20241213,194200,728844680,16490,16490,16490,16490,0
|
|
20241213,194100,728844680,16490,16490,16490,16490,0
|
|
20241213,194000,728844680,16490,16490,16490,16490,783
|
|
20241213,193900,728844680,16490,16490,16490,16490,0
|
|
20241213,193800,728844680,16490,16490,16490,16490,0
|
|
20241213,193700,728844680,16490,16490,16490,16490,0
|
|
20241213,193600,728844680,16490,16490,16490,16490,0
|
|
20241213,193500,728844680,16490,16490,16490,16490,0
|
|
20241213,193400,728844680,16490,16490,16490,16490,0
|
|
20241213,193300,728844680,16490,16490,16490,16490,0
|
|
20241213,193200,728844680,16490,16490,16490,16490,0
|
|
20241213,193100,728844680,16490,16490,16490,16490,0
|
|
20241213,193000,728844680,16490,16490,16490,16490,0
|
|
20241213,192900,728844680,16490,16490,16490,16490,0
|
|
20241213,192800,728844680,16490,16490,16490,16490,0
|
|
20241213,192700,728844680,16490,16490,16490,16490,0
|
|
20241213,192600,728844680,16490,16490,16490,16490,0
|
|
20241213,192500,728844680,16490,16490,16490,16490,0
|
|
20241213,192400,728844680,16490,16490,16490,16490,0
|
|
20241213,192300,728844680,16490,16490,16490,16490,0
|
|
20241213,192200,728844680,16490,16490,16490,16490,0
|
|
20241213,192100,728844680,16490,16490,16490,16490,0
|
|
20241213,192000,728844680,16490,16490,16490,16490,0
|
|
20241213,191900,728844680,16490,16490,16490,16490,0
|
|
20241213,191800,728844680,16490,16490,16490,16490,0
|
|
20241213,191700,728844680,16490,16490,16490,16490,0
|
|
20241213,191600,728844680,16490,16490,16490,16490,0
|
|
20241213,191500,728844680,16490,16490,16490,16490,0
|
|
20241213,191400,728844680,16490,16490,16490,16490,0
|
|
20241213,191300,728844680,16490,16490,16490,16490,0
|
|
20241213,191200,728844680,16490,16490,16490,16490,0
|
|
20241213,191100,728844680,16490,16490,16490,16490,0
|
|
20241213,191000,728844680,16490,16490,16490,16490,783
|
|
20241213,190900,728844680,16490,16490,16490,16490,0
|
|
20241213,190800,728844680,16490,16490,16490,16490,0
|
|
20241213,190700,728844680,16490,16490,16490,16490,0
|
|
20241213,190600,728844680,16490,16490,16490,16490,0
|
|
20241213,190500,728844680,16490,16490,16490,16490,0
|
|
20241213,190400,728844680,16490,16490,16490,16490,0
|
|
20241213,190300,728844680,16490,16490,16490,16490,0
|
|
20241213,190200,728844680,16490,16490,16490,16490,0
|
|
20241213,190100,728844680,16490,16490,16490,16490,0
|
|
20241213,190000,728844680,16490,16490,16490,16490,0
|
|
20241213,185900,728844680,16490,16490,16490,16490,0
|
|
20241213,185800,728844680,16490,16490,16490,16490,0
|
|
20241213,185700,728844680,16490,16490,16490,16490,0
|
|
20241213,185600,728844680,16490,16490,16490,16490,0
|
|
20241213,185500,728844680,16490,16490,16490,16490,0
|
|
20241213,185400,728844680,16490,16490,16490,16490,0
|
|
20241213,185300,728844680,16490,16490,16490,16490,0
|
|
20241213,185200,728844680,16490,16490,16490,16490,0
|
|
20241213,185100,728844680,16490,16490,16490,16490,0
|
|
20241213,185000,728844680,16490,16490,16490,16490,0
|
|
20241213,184900,728844680,16490,16490,16490,16490,0
|
|
20241213,184800,728844680,16490,16490,16490,16490,0
|
|
20241213,184700,728844680,16490,16490,16490,16490,0
|
|
20241213,184600,728844680,16490,16490,16490,16490,0
|
|
20241213,184500,728844680,16490,16490,16490,16490,0
|
|
20241213,184400,728844680,16490,16490,16490,16490,0
|
|
20241213,184300,728844680,16490,16490,16490,16490,0
|
|
20241213,184200,728844680,16490,16490,16490,16490,0
|
|
20241213,184100,728844680,16490,16490,16490,16490,0
|
|
20241213,184000,728844680,16490,16490,16490,16490,783
|
|
20241213,183900,728844680,16490,16490,16490,16490,0
|
|
20241213,183800,728844680,16490,16490,16490,16490,0
|
|
20241213,183700,728844680,16490,16490,16490,16490,0
|
|
20241213,183600,728844680,16490,16490,16490,16490,0
|
|
20241213,183500,728844680,16490,16490,16490,16490,0
|
|
20241213,183400,728844680,16490,16490,16490,16490,0
|
|
20241213,183300,728844680,16490,16490,16490,16490,0
|
|
20241213,183200,728844680,16490,16490,16490,16490,0
|
|
20241213,183100,728844680,16490,16490,16490,16490,0
|
|
20241213,183000,728844680,16490,16490,16490,16490,0
|
|
20241213,182900,728844680,16490,16490,16490,16490,0
|
|
20241213,182800,728844680,16490,16490,16490,16490,0
|
|
20241213,182700,728844680,16490,16490,16490,16490,0
|
|
20241213,182600,728844680,16490,16490,16490,16490,0
|
|
20241213,182500,728844680,16490,16490,16490,16490,0
|
|
20241213,182400,728844680,16490,16490,16490,16490,0
|
|
20241213,182300,728844680,16490,16490,16490,16490,0
|
|
20241213,182200,728844680,16490,16490,16490,16490,0
|
|
20241213,182100,728844680,16490,16490,16490,16490,0
|
|
20241213,182000,728844680,16490,16490,16490,16490,0
|
|
20241213,181900,728844680,16490,16490,16490,16490,0
|
|
20241213,181800,728844680,16490,16490,16490,16490,0
|
|
20241213,181700,728844680,16490,16490,16490,16490,0
|
|
20241213,181600,728844680,16490,16490,16490,16490,0
|
|
20241213,181500,728844680,16490,16490,16490,16490,0
|
|
20241213,181400,728844680,16490,16490,16490,16490,0
|
|
20241213,181300,728844680,16490,16490,16490,16490,0
|
|
20241213,181200,728844680,16490,16490,16490,16490,0
|
|
20241213,181100,728844680,16490,16490,16490,16490,0
|
|
20241213,181000,728844680,16490,16490,16490,16490,783
|
|
20241213,180900,728844680,16490,16490,16490,16490,0
|
|
20241213,180800,728844680,16490,16490,16490,16490,0
|
|
20241213,180700,728844680,16490,16490,16490,16490,0
|
|
20241213,180600,728844680,16490,16490,16490,16490,0
|
|
20241213,180500,728844680,16490,16490,16490,16490,0
|
|
20241213,180400,728844680,16490,16490,16490,16490,0
|
|
20241213,180300,728844680,16490,16490,16490,16490,0
|
|
20241213,180200,728844680,16490,16490,16490,16490,0
|
|
20241213,180100,728844680,16490,16490,16490,16490,0
|
|
20241213,180000,728844680,16490,16490,16490,16490,0
|
|
20241213,175900,728844680,16490,16490,16490,16490,0
|
|
20241213,175800,728844680,16490,16490,16490,16490,0
|
|
20241213,175700,728844680,16490,16490,16490,16490,0
|
|
20241213,175600,728844680,16490,16490,16490,16490,0
|
|
20241213,175500,728844680,16490,16490,16490,16490,0
|
|
20241213,175400,728844680,16490,16490,16490,16490,0
|
|
20241213,175300,728844680,16490,16490,16490,16490,0
|
|
20241213,175200,728844680,16490,16490,16490,16490,0
|
|
20241213,175100,728844680,16490,16490,16490,16490,0
|
|
20241213,175000,728844680,16490,16490,16490,16490,0
|
|
20241213,174900,728844680,16490,16490,16490,16490,0
|
|
20241213,174800,728844680,16490,16490,16490,16490,0
|
|
20241213,174700,728844680,16490,16490,16490,16490,0
|
|
20241213,174600,728844680,16490,16490,16490,16490,0
|
|
20241213,174500,728844680,16490,16490,16490,16490,0
|
|
20241213,174400,728844680,16490,16490,16490,16490,0
|
|
20241213,174300,728844680,16490,16490,16490,16490,0
|
|
20241213,174200,728844680,16490,16490,16490,16490,0
|
|
20241213,174100,728844680,16490,16490,16490,16490,0
|
|
20241213,174000,728844680,16490,16490,16490,16490,783
|
|
20241213,173900,728844680,16490,16490,16490,16490,0
|
|
20241213,173800,728844680,16490,16490,16490,16490,0
|
|
20241213,173700,728844680,16490,16490,16490,16490,0
|
|
20241213,173600,728844680,16490,16490,16490,16490,0
|
|
20241213,173500,728844680,16490,16490,16490,16490,0
|
|
20241213,173400,728844680,16490,16490,16490,16490,0
|
|
20241213,173300,728844680,16490,16490,16490,16490,0
|
|
20241213,173200,728844680,16490,16490,16490,16490,0
|
|
20241213,173100,728844680,16490,16490,16490,16490,0
|
|
20241213,173000,728844680,16490,16490,16490,16490,0
|
|
20241213,172900,728844680,16490,16490,16490,16490,0
|
|
20241213,172800,728844680,16490,16490,16490,16490,0
|
|
20241213,172700,728844680,16490,16490,16490,16490,0
|
|
20241213,172600,728844680,16490,16490,16490,16490,0
|
|
20241213,172500,728844680,16490,16490,16490,16490,0
|
|
20241213,172400,728844680,16490,16490,16490,16490,0
|
|
20241213,172300,728844680,16490,16490,16490,16490,0
|
|
20241213,172200,728844680,16490,16490,16490,16490,0
|
|
20241213,172100,728844680,16490,16490,16490,16490,0
|
|
20241213,172000,728844680,16490,16490,16490,16490,0
|
|
20241213,171900,728844680,16490,16490,16490,16490,0
|
|
20241213,171800,728844680,16490,16490,16490,16490,0
|
|
20241213,171700,728844680,16490,16490,16490,16490,0
|
|
20241213,171600,728844680,16490,16490,16490,16490,0
|
|
20241213,171500,728844680,16490,16490,16490,16490,0
|
|
20241213,171400,728844680,16490,16490,16490,16490,0
|
|
20241213,171300,728844680,16490,16490,16490,16490,0
|
|
20241213,171200,728844680,16490,16490,16490,16490,0
|
|
20241213,171100,728844680,16490,16490,16490,16490,0
|
|
20241213,171000,728844680,16490,16490,16490,16490,783
|
|
20241213,170900,728844680,16490,16490,16490,16490,0
|
|
20241213,170800,728844680,16490,16490,16490,16490,0
|
|
20241213,170700,728844680,16490,16490,16490,16490,0
|
|
20241213,170600,728844680,16490,16490,16490,16490,0
|
|
20241213,170500,728844680,16490,16490,16490,16490,0
|
|
20241213,170400,728844680,16490,16490,16490,16490,0
|
|
20241213,170300,728844680,16490,16490,16490,16490,0
|
|
20241213,170200,728844680,16490,16490,16490,16490,0
|
|
20241213,170100,728844680,16490,16490,16490,16490,0
|
|
20241213,170000,728844680,16490,16490,16490,16490,0
|
|
20241213,165900,728844680,16490,16490,16490,16490,0
|
|
20241213,165800,728844680,16490,16490,16490,16490,0
|
|
20241213,165700,728844680,16490,16490,16490,16490,0
|
|
20241213,165600,728844680,16490,16490,16490,16490,0
|
|
20241213,165500,728844680,16490,16490,16490,16490,0
|
|
20241213,165400,728844680,16490,16490,16490,16490,0
|
|
20241213,165300,728844680,16490,16490,16490,16490,0
|
|
20241213,165200,728844680,16490,16490,16490,16490,0
|
|
20241213,165100,728844680,16490,16490,16490,16490,0
|
|
20241213,165000,728844680,16490,16490,16490,16490,0
|
|
20241213,164900,728844680,16490,16490,16490,16490,0
|
|
20241213,164800,728844680,16490,16490,16490,16490,0
|
|
20241213,164700,728844680,16490,16490,16490,16490,0
|
|
20241213,164600,728844680,16490,16490,16490,16490,0
|
|
20241213,164500,728844680,16490,16490,16490,16490,0
|
|
20241213,164400,728844680,16490,16490,16490,16490,0
|
|
20241213,164300,728844680,16490,16490,16490,16490,0
|
|
20241213,164200,728844680,16490,16490,16490,16490,0
|
|
20241213,164100,728844680,16490,16490,16490,16490,0
|
|
20241213,164000,728844680,16490,16490,16490,16490,783
|
|
20241213,163900,728844680,16490,16490,16490,16490,0
|
|
20241213,163800,728844680,16490,16490,16490,16490,0
|
|
20241213,163700,728844680,16490,16490,16490,16490,0
|
|
20241213,163600,728844680,16490,16490,16490,16490,0
|
|
20241213,163500,728844680,16490,16490,16490,16490,0
|
|
20241213,163400,728844680,16490,16490,16490,16490,0
|
|
20241213,163300,728844680,16490,16490,16490,16490,0
|
|
20241213,163200,728844680,16490,16490,16490,16490,0
|
|
20241213,163100,728844680,16490,16490,16490,16490,0
|
|
20241213,163000,728844680,16490,16490,16490,16490,0
|
|
20241213,162900,728844680,16490,16490,16490,16490,0
|
|
20241213,162800,728844680,16490,16490,16490,16490,0
|
|
20241213,162700,728844680,16490,16490,16490,16490,0
|
|
20241213,162600,728844680,16490,16490,16490,16490,0
|
|
20241213,162500,728844680,16490,16490,16490,16490,0
|
|
20241213,162400,728844680,16490,16490,16490,16490,0
|
|
20241213,162300,728844680,16490,16490,16490,16490,0
|
|
20241213,162200,728844680,16490,16490,16490,16490,0
|
|
20241213,162100,728844680,16490,16490,16490,16490,0
|
|
20241213,162000,728844680,16490,16490,16490,16490,0
|
|
20241213,161900,728844680,16490,16490,16490,16490,0
|
|
20241213,161800,728844680,16490,16490,16490,16490,0
|
|
20241213,161700,728844680,16490,16490,16490,16490,0
|
|
20241213,161600,728844680,16490,16490,16490,16490,0
|
|
20241213,161500,728844680,16490,16490,16490,16490,0
|
|
20241213,161400,728844680,16490,16490,16490,16490,0
|
|
20241213,161300,728844680,16490,16490,16490,16490,0
|
|
20241213,161200,728844680,16490,16490,16490,16490,0
|
|
20241213,161100,728844680,16490,16490,16490,16490,0
|
|
20241213,161000,728844680,16490,16490,16490,16490,783
|
|
20241213,160900,728844680,16490,16490,16490,16490,0
|
|
20241213,160800,728844680,16490,16490,16490,16490,0
|
|
20241213,160700,728844680,16490,16490,16490,16490,0
|
|
20241213,160600,728844680,16490,16490,16490,16490,0
|
|
20241213,160500,728844680,16490,16490,16490,16490,0
|
|
20241213,160400,728844680,16490,16490,16490,16490,0
|
|
20241213,160300,728844680,16490,16490,16490,16490,0
|
|
20241213,160200,728844680,16490,16490,16490,16490,0
|
|
20241213,160100,728844680,16490,16490,16490,16490,0
|
|
20241213,160000,728844680,16490,16490,16490,16490,0
|
|
20241213,155900,728844680,16490,16490,16490,16490,0
|
|
20241213,155800,728844680,16490,16490,16490,16490,0
|
|
20241213,155700,728844680,16490,16490,16490,16490,0
|
|
20241213,155600,728844680,16490,16490,16490,16490,0
|
|
20241213,155500,728844680,16490,16490,16490,16490,0
|
|
20241213,155400,728844680,16490,16490,16490,16490,0
|
|
20241213,155300,728844680,16490,16490,16490,16490,0
|
|
20241213,155200,728844680,16490,16490,16490,16490,0
|
|
20241213,155100,728844680,16490,16490,16490,16490,0
|
|
20241213,155000,728844680,16490,16490,16490,16490,0
|
|
20241213,154900,728844680,16490,16490,16490,16490,0
|
|
20241213,154800,728844680,16490,16490,16490,16490,0
|
|
20241213,154700,728844680,16490,16490,16490,16490,0
|
|
20241213,154600,728844680,16490,16490,16490,16490,0
|
|
20241213,154500,728844680,16490,16490,16490,16490,0
|
|
20241213,154400,728844680,16490,16490,16490,16490,0
|
|
20241213,154300,728844680,16490,16490,16490,16490,0
|
|
20241213,154200,728844680,16490,16490,16490,16490,0
|
|
20241213,154100,728844680,16490,16490,16490,16490,0
|
|
20241213,154000,728844680,16490,16490,16490,16490,783
|
|
20241213,153900,728844680,16490,16490,16490,16490,0
|
|
20241213,153800,728844680,16490,16490,16490,16490,0
|
|
20241213,153700,728844680,16490,16490,16490,16490,0
|
|
20241213,153600,728844680,16490,16490,16490,16490,0
|
|
20241213,153500,728844680,16490,16490,16490,16490,0
|
|
20241213,153400,728844680,16490,16490,16490,16490,0
|
|
20241213,153300,728844680,16490,16490,16490,16490,0
|
|
20241213,153200,728844680,16490,16490,16490,16490,0
|
|
20241213,153100,728844680,16490,16490,16490,16490,0
|
|
20241213,153000,728844680,16490,16490,16490,16490,783
|
|
20241213,152900,715933010,16530,16530,16530,16530,0
|
|
20241213,152800,715933010,16530,16530,16530,16530,0
|
|
20241213,152700,715933010,16530,16530,16530,16530,0
|
|
20241213,152600,715933010,16530,16530,16530,16530,0
|
|
20241213,152500,715933010,16530,16530,16530,16530,0
|
|
20241213,152400,715933010,16530,16530,16530,16530,0
|
|
20241213,152300,715933010,16530,16530,16530,16530,0
|
|
20241213,152200,715933010,16530,16530,16530,16530,0
|
|
20241213,152100,715933010,16530,16530,16530,16530,0
|
|
20241213,152000,715933010,16530,16530,16530,16530,0
|
|
20241213,151900,715933010,16530,16530,16530,16520,121
|
|
20241213,151800,713933820,16450,16540,16540,16450,37
|
|
20241213,151700,713323730,16540,16450,16540,16420,192
|
|
20241213,151600,710167880,16410,16410,16410,16410,6
|
|
20241213,151500,710069420,16420,16420,16420,16420,0
|
|
20241213,151400,710069420,16420,16460,16540,16420,170
|
|
20241213,151300,707274540,16460,16460,16460,16460,35
|
|
20241213,151200,706698440,16460,16460,16460,16460,38
|
|
20241213,151100,706072960,16560,16560,16560,16560,0
|
|
20241213,151000,706072960,16560,16470,16560,16470,56
|
|
20241213,150900,705146140,16560,16560,16560,16560,20
|
|
20241213,150800,704814940,16560,16460,16560,16460,17
|
|
20241213,150700,704533920,16460,16460,16460,16460,0
|
|
20241213,150600,704533920,16460,16570,16570,16460,13
|
|
20241213,150500,704319610,16460,16500,16500,16460,169
|
|
20241213,150400,701534110,16550,16500,16570,16500,58
|
|
20241213,150300,700573870,16570,16570,16570,16570,20
|
|
20241213,150200,700242470,16550,16460,16550,16460,155
|
|
20241213,150100,697680070,16530,16490,16530,16490,15
|
|
20241213,150000,697432440,16490,16420,16490,16420,83
|
|
20241213,145900,696066000,16420,16420,16420,16420,0
|
|
20241213,145800,696066000,16420,16420,16420,16420,5
|
|
20241213,145700,695983900,16450,16450,16450,16450,142
|
|
20241213,145600,693648000,16450,16450,16450,16450,5
|
|
20241213,145500,693565750,16450,16450,16450,16450,0
|
|
20241213,145400,693565750,16450,16400,16450,16400,34
|
|
20241213,145300,693006750,16400,16400,16400,16400,7
|
|
20241213,145200,692891950,16400,16400,16400,16400,24
|
|
20241213,145100,692498350,16450,16410,16450,16410,53
|
|
20241213,145000,691627580,16400,16400,16400,16400,97
|
|
20241213,144900,690036780,16410,16410,16410,16410,111
|
|
20241213,144800,688215270,16410,16410,16410,16410,27
|
|
20241213,144700,687772200,16400,16400,16400,16400,0
|
|
20241213,144600,687772200,16400,16400,16400,16400,10
|
|
20241213,144500,687608200,16400,16400,16400,16400,1
|
|
20241213,144400,687591800,16450,16400,16450,16400,15
|
|
20241213,144300,687345350,16400,16460,16460,16400,151
|
|
20241213,144200,684866050,16450,16460,16460,16440,9
|
|
20241213,144100,684717990,16440,16460,16480,16440,139
|
|
20241213,144000,682428750,16450,16440,16450,16440,7
|
|
20241213,143900,682313660,16460,16460,16460,16460,1
|
|
20241213,143800,682297200,16420,16430,16430,16420,7
|
|
20241213,143700,682182200,16420,16420,16420,16420,0
|
|
20241213,143600,682182200,16420,16420,16420,16420,6
|
|
20241213,143500,682083680,16430,16430,16430,16430,90
|
|
20241213,143400,680604980,16430,16440,16440,16430,126
|
|
20241213,143300,678533850,16450,16450,16450,16450,0
|
|
20241213,143200,678533850,16450,16450,16450,16450,55
|
|
20241213,143100,677629100,16500,16460,16500,16440,157
|
|
20241213,143000,675044280,16460,16460,16460,16460,6
|
|
20241213,142900,674945520,16500,16500,16570,16500,1059
|
|
20241213,142800,657471530,16500,16480,16570,16480,90
|
|
20241213,142700,655983620,16470,16470,16470,16470,52
|
|
20241213,142600,655127180,16470,16470,16470,16470,148
|
|
20241213,142500,652689620,16470,16470,16470,16470,58
|
|
20241213,142400,651734360,16520,16520,16520,16520,205
|
|
20241213,142300,648347760,16520,16520,16520,16520,0
|
|
20241213,142200,648347760,16520,16520,16520,16520,27
|
|
20241213,142100,647901720,16570,16520,16570,16520,78
|
|
20241213,142000,646612260,16520,16430,16520,16430,259
|
|
20241213,141900,642334700,16430,16430,16430,16430,0
|
|
20241213,141800,642334700,16430,16430,16430,16430,5
|
|
20241213,141700,642252550,16490,16430,16490,16420,134
|
|
20241213,141600,640051960,16420,16440,16440,16420,83
|
|
20241213,141500,638687960,16460,16480,16480,16440,171
|
|
20241213,141400,635872460,16480,16490,16490,16480,15
|
|
20241213,141300,635625220,16490,16490,16490,16490,0
|
|
20241213,141200,635625220,16490,16500,16500,16490,142
|
|
20241213,141100,633283050,16510,16520,16520,16510,83
|
|
20241213,141000,631912060,16520,16520,16520,16520,5
|
|
20241213,140900,631829460,16520,16520,16520,16520,10
|
|
20241213,140800,631664260,16520,16520,16520,16520,37
|
|
20241213,140700,631053020,16530,16540,16540,16530,77
|
|
20241213,140600,629780190,16530,16530,16570,16530,136
|
|
20241213,140500,627532070,16570,16570,16570,16570,30
|
|
20241213,140400,627034970,16530,16530,16530,16530,5
|
|
20241213,140300,626952320,16530,16530,16570,16530,237
|
|
20241213,140200,623034570,16530,16530,16530,16530,6
|
|
20241213,140100,622935390,16550,16550,16550,16550,25
|
|
20241213,140000,622521640,16530,16530,16530,16530,105
|
|
20241213,135900,620785990,16530,16530,16530,16530,0
|
|
20241213,135800,620785990,16530,16560,16560,16530,7
|
|
20241213,135700,620670220,16560,16560,16560,16560,37
|
|
20241213,135600,620057500,16530,16530,16530,16530,37
|
|
20241213,135500,619445890,16530,16530,16530,16530,1
|
|
20241213,135400,619429360,16530,16530,16530,16530,7
|
|
20241213,135300,619313650,16530,16530,16530,16530,0
|
|
20241213,135200,619313650,16530,16530,16530,16530,6
|
|
20241213,135100,619214470,16560,16560,16560,16560,15
|
|
20241213,135000,618966070,16530,16530,16530,16530,12
|
|
20241213,134900,618767710,16560,16550,16560,16550,29
|
|
20241213,134800,618287600,16550,16550,16550,16550,176
|
|
20241213,134700,615374800,16560,16560,16560,16560,3
|
|
20241213,134600,615325120,16550,16530,16550,16530,106
|
|
20241213,134500,613570940,16550,16550,16550,16550,274
|
|
20241213,134400,609036240,16550,16550,16550,16550,15
|
|
20241213,134300,608787990,16560,16560,16560,16560,0
|
|
20241213,134200,608787990,16560,16560,16560,16560,10
|
|
20241213,134100,608622390,16560,16570,16570,16560,248
|
|
20241213,134000,604513350,16570,16600,16600,16570,439
|
|
20241213,133900,597227850,16600,16600,16600,16600,321
|
|
20241213,133800,591899250,16620,16620,16620,16620,2
|
|
20241213,133700,591866010,16640,16570,16640,16570,167
|
|
20241213,133600,589090900,16550,16560,16560,16550,65
|
|
20241213,133500,588015000,16640,16590,16650,16590,1141
|
|
20241213,133400,569052470,16590,16540,16590,16540,174
|
|
20241213,133300,566171730,16540,16540,16540,16540,6
|
|
20241213,133200,566072490,16520,16520,16520,16520,6
|
|
20241213,133100,565973370,16520,16520,16520,16520,0
|
|
20241213,133000,565973370,16520,16520,16520,16520,35
|
|
20241213,132900,565395170,16530,16520,16530,16520,28
|
|
20241213,132800,564932510,16520,16520,16520,16520,89
|
|
20241213,132700,563462230,16520,16520,16520,16520,1
|
|
20241213,132600,563445710,16520,16520,16520,16520,59
|
|
20241213,132500,562471030,16520,16520,16520,16520,0
|
|
20241213,132400,562471030,16520,16530,16530,16520,119
|
|
20241213,132300,560504100,16580,16580,16580,16580,0
|
|
20241213,132200,560504100,16580,16530,16580,16530,37
|
|
20241213,132100,559890950,16570,16570,16570,16570,5
|
|
20241213,132000,559808100,16520,16520,16520,16520,5
|
|
20241213,131900,559725500,16520,16520,16520,16520,0
|
|
20241213,131800,559725500,16520,16520,16520,16520,6
|
|
20241213,131700,559626380,16520,16520,16520,16520,32
|
|
20241213,131600,559097740,16520,16520,16520,16520,30
|
|
20241213,131500,558602140,16520,16520,16520,16520,0
|
|
20241213,131400,558602140,16520,16520,16520,16520,0
|
|
20241213,131300,558602140,16520,16520,16520,16520,1
|
|
20241213,131200,558585620,16510,16520,16520,16510,78
|
|
20241213,131100,557297830,16520,16520,16520,16520,1
|
|
20241213,131000,557281310,16520,16520,16520,16520,1
|
|
20241213,130900,557264790,16520,16520,16520,16520,34
|
|
20241213,130800,556703110,16520,16510,16530,16510,7
|
|
20241213,130700,556587510,16520,16520,16520,16520,1
|
|
20241213,130600,556570990,16510,16510,16510,16510,3
|
|
20241213,130500,556521460,16500,16500,16500,16500,1
|
|
20241213,130400,556504960,16500,16500,16500,16500,5
|
|
20241213,130300,556422460,16500,16500,16500,16500,0
|
|
20241213,130200,556422460,16500,16530,16530,16500,335
|
|
20241213,130100,550888460,16530,16530,16530,16530,1
|
|
20241213,130000,550871930,16530,16540,16600,16530,181
|
|
20241213,125900,547876040,16610,16560,16610,16560,48
|
|
20241213,125800,547078960,16560,16630,16630,16560,1529
|
|
20241213,125700,521746560,16600,16600,16600,16590,103
|
|
20241213,125600,520037760,16630,16590,16630,16590,123
|
|
20241213,125500,517992470,16630,16650,16650,16630,39
|
|
20241213,125400,517343160,16570,16610,16650,16570,971
|
|
20241213,125300,501235120,16610,16650,16650,16610,179
|
|
20241213,125200,498258200,16650,16660,16660,16620,40
|
|
20241213,125100,497592720,16670,16600,16670,16600,103
|
|
20241213,125000,495881210,16600,16600,16600,16600,1
|
|
20241213,124900,495864610,16560,16550,16560,16550,17
|
|
20241213,124800,495583130,16550,16550,16550,16550,0
|
|
20241213,124700,495583130,16550,16520,16560,16520,63
|
|
20241213,124600,494540310,16600,16540,16600,16530,669
|
|
20241213,124500,483459220,16600,16600,16600,16600,7
|
|
20241213,124400,483343020,16540,16600,16600,16540,52
|
|
20241213,124300,482482820,16540,16580,16580,16540,2
|
|
20241213,124200,482449700,16580,16560,16580,16560,30
|
|
20241213,124100,481952400,16580,16580,16620,16580,1594
|
|
20241213,124000,455501150,16580,16570,16580,16570,67
|
|
20241213,123900,454390430,16560,16540,16560,16520,161
|
|
20241213,123800,451726190,16530,16500,16530,16500,402
|
|
20241213,123700,445092560,16500,16490,16500,16490,379
|
|
20241213,123600,438840540,16480,16480,16490,16480,336
|
|
20241213,123500,433301550,16480,16480,16480,16480,54
|
|
20241213,123400,432411630,16440,16440,16440,16440,40
|
|
20241213,123300,431754030,16440,16440,16440,16440,0
|
|
20241213,123200,431754030,16440,16440,16440,16440,5
|
|
20241213,123100,431671830,16430,16460,16470,16430,79
|
|
20241213,123000,430372140,16480,16480,16480,16480,0
|
|
20241213,122900,430372140,16480,16480,16480,16480,44
|
|
20241213,122800,429647020,16480,16480,16480,16480,3
|
|
20241213,122700,429597580,16480,16470,16480,16470,179
|
|
20241213,122600,426647700,16470,16450,16470,16450,182
|
|
20241213,122500,423651130,16420,16420,16420,16420,100
|
|
20241213,122400,422009130,16420,16410,16420,16410,16
|
|
20241213,122300,421746510,16410,16410,16410,16410,0
|
|
20241213,122200,421746510,16410,16410,16410,16410,0
|
|
20241213,122100,421746510,16410,16410,16410,16410,10
|
|
20241213,122000,421582410,16410,16410,16410,16410,23
|
|
20241213,121900,421204980,16360,16360,16360,16360,0
|
|
20241213,121800,421204980,16360,16370,16410,16360,212
|
|
20241213,121700,417735220,16370,16390,16390,16370,158
|
|
20241213,121600,415147000,16370,16390,16390,16370,120
|
|
20241213,121500,413182200,16380,16390,16390,16380,31
|
|
20241213,121400,412674400,16380,16380,16380,16380,0
|
|
20241213,121300,412674400,16380,16380,16380,16380,1
|
|
20241213,121200,412658020,16380,16380,16380,16380,7
|
|
20241213,121100,412543360,16400,16400,16400,16400,100
|
|
20241213,121000,410903360,16400,16400,16400,16400,17
|
|
20241213,120900,410624560,16390,16410,16410,16390,44
|
|
20241213,120800,409903060,16410,16400,16410,16400,20
|
|
20241213,120700,409574990,16400,16430,16440,16400,43
|
|
20241213,120600,408869450,16410,16400,16410,16400,177
|
|
20241213,120500,405966470,16410,16410,16410,16410,0
|
|
20241213,120400,405966470,16410,16410,16410,16410,0
|
|
20241213,120300,405966470,16410,16410,16410,16410,0
|
|
20241213,120200,405966470,16410,16450,16450,16410,316
|
|
20241213,120100,400768310,16420,16420,16420,16420,2
|
|
20241213,120000,400735470,16450,16450,16450,16450,0
|
|
20241213,115900,400735470,16450,16450,16450,16450,0
|
|
20241213,115800,400735470,16450,16430,16450,16430,98
|
|
20241213,115700,399125230,16430,16430,16430,16430,13
|
|
20241213,115600,398911640,16430,16400,16430,16400,246
|
|
20241213,115500,394873370,16400,16400,16400,16400,10
|
|
20241213,115400,394709370,16400,16400,16400,16400,0
|
|
20241213,115300,394709370,16400,16400,16400,16400,118
|
|
20241213,115200,392774170,16450,16450,16450,16450,1
|
|
20241213,115100,392757720,16400,16400,16400,16400,27
|
|
20241213,115000,392314920,16400,16400,16400,16400,37
|
|
20241213,114900,391708120,16410,16410,16410,16410,2
|
|
20241213,114800,391675300,16410,16410,16410,16410,1
|
|
20241213,114700,391658890,16410,16410,16410,16410,6
|
|
20241213,114600,391560430,16410,16410,16450,16410,106
|
|
20241213,114500,389820810,16380,16380,16380,16370,56
|
|
20241213,114400,388904060,16380,16380,16380,16370,69
|
|
20241213,114300,387774140,16350,16350,16350,16350,0
|
|
20241213,114200,387774140,16350,16350,16350,16350,0
|
|
20241213,114100,387774140,16350,16420,16420,16350,67
|
|
20241213,114000,386677020,16440,16440,16440,16440,50
|
|
20241213,113900,385855020,16440,16400,16440,16400,224
|
|
20241213,113800,382177590,16400,16400,16400,16390,219
|
|
20241213,113700,378587000,16430,16440,16440,16420,4
|
|
20241213,113600,378521290,16440,16440,16440,16440,121
|
|
20241213,113500,376532050,16440,16390,16440,16390,2
|
|
20241213,113400,376499220,16440,16440,16440,16440,2
|
|
20241213,113300,376466340,16390,16380,16410,16360,542
|
|
20241213,113200,367583540,16370,16290,16370,16290,2140
|
|
20241213,113100,332617700,16290,16290,16290,16290,0
|
|
20241213,113000,332617700,16290,16290,16290,16290,10
|
|
20241213,112900,332454800,16290,16310,16310,16290,57
|
|
20241213,112800,331525520,16310,16310,16310,16310,89
|
|
20241213,112700,330073930,16290,16290,16290,16290,0
|
|
20241213,112600,330073930,16290,16290,16290,16290,0
|
|
20241213,112500,330073930,16290,16290,16290,16290,2
|
|
20241213,112400,330041350,16310,16310,16310,16310,35
|
|
20241213,112300,329470500,16270,16270,16270,16270,0
|
|
20241213,112200,329470500,16270,16270,16270,16270,3
|
|
20241213,112100,329421690,16270,16270,16270,16270,6
|
|
20241213,112000,329324070,16320,16310,16320,16310,36
|
|
20241213,111900,328736610,16310,16310,16310,16310,31
|
|
20241213,111800,328231000,16310,16270,16310,16260,332
|
|
20241213,111700,322826060,16300,16300,16300,16300,2
|
|
20241213,111600,322793460,16310,16300,16310,16300,175
|
|
20241213,111500,319940350,16300,16290,16300,16290,265
|
|
20241213,111400,315621240,16280,16280,16290,16280,243
|
|
20241213,111300,311664170,16280,16270,16280,16270,545
|
|
20241213,111200,302796380,16260,16270,16270,16260,304
|
|
20241213,111100,297850560,16270,16260,16270,16260,62
|
|
20241213,111000,296842030,16260,16260,16260,16260,44
|
|
20241213,110900,296126590,16250,16200,16250,16200,680
|
|
20241213,110800,285087490,16200,16210,16210,16200,87
|
|
20241213,110700,283677850,16200,16200,16200,16200,58
|
|
20241213,110600,282738250,16200,16200,16200,16200,10
|
|
20241213,110500,282576250,16200,16200,16200,16200,0
|
|
20241213,110400,282576250,16200,16200,16200,16200,0
|
|
20241213,110300,282576250,16200,16240,16240,16200,110
|
|
20241213,110200,280791850,16240,16240,16240,16240,0
|
|
20241213,110100,280791850,16240,16230,16240,16230,100
|
|
20241213,110000,279167860,16240,16220,16240,16210,109
|
|
20241213,105900,277400710,16220,16220,16220,16220,1
|
|
20241213,105800,277384490,16210,16210,16210,16210,0
|
|
20241213,105700,277384490,16210,16210,16210,16210,16
|
|
20241213,105600,277125130,16200,16200,16200,16200,293
|
|
20241213,105500,272378530,16190,16190,16190,16190,0
|
|
20241213,105400,272378530,16190,16200,16200,16190,54
|
|
20241213,105300,271504160,16200,16200,16200,16200,0
|
|
20241213,105200,271504160,16200,16200,16200,16200,0
|
|
20241213,105100,271504160,16200,16200,16200,16200,0
|
|
20241213,105000,271504160,16200,16200,16200,16200,0
|
|
20241213,104900,271504160,16200,16200,16200,16200,0
|
|
20241213,104800,271504160,16200,16200,16200,16200,0
|
|
20241213,104700,271504160,16200,16210,16210,16200,46
|
|
20241213,104600,270758940,16210,16210,16210,16210,334
|
|
20241213,104500,265344800,16210,16210,16210,16210,0
|
|
20241213,104400,265344800,16210,16230,16230,16210,21
|
|
20241213,104300,265004150,16240,16250,16260,16230,83
|
|
20241213,104200,263655950,16220,16220,16220,16220,1
|
|
20241213,104100,263639730,16160,16160,16160,16160,0
|
|
20241213,104000,263639730,16160,16170,16180,16140,25
|
|
20241213,103900,263235700,16150,16220,16250,16150,2282
|
|
20241213,103800,226187140,16220,16220,16220,16220,25
|
|
20241213,103700,225781640,16210,16140,16210,16140,11
|
|
20241213,103600,225603470,16140,16140,16140,16140,92
|
|
20241213,103500,224118590,16140,16140,16140,16140,4
|
|
20241213,103400,224054030,16140,16160,16230,16140,648
|
|
20241213,103300,213588820,16160,16160,16160,16160,2
|
|
20241213,103200,213556500,16240,16200,16240,16120,199
|
|
20241213,103100,210342560,16240,16250,16250,16240,83
|
|
20241213,103000,208994450,16250,16250,16250,16250,10
|
|
20241213,102900,208831950,16250,16250,16250,16250,1
|
|
20241213,102800,208815700,16250,16250,16260,16250,196
|
|
20241213,102700,205630690,16250,16260,16260,16250,5
|
|
20241213,102600,205549420,16260,16270,16270,16260,7
|
|
20241213,102500,205435560,16270,16230,16270,16230,556
|
|
20241213,102400,196400200,16230,16230,16230,16230,15
|
|
20241213,102300,196156750,16230,16230,16250,16230,429
|
|
20241213,102200,189187390,16230,16230,16230,16230,60
|
|
20241213,102100,188213590,16220,16190,16220,16190,146
|
|
20241213,102000,185847430,16180,16160,16180,16160,455
|
|
20241213,101900,178489250,16160,16160,16160,16160,30
|
|
20241213,101800,178004450,16100,16100,16100,16100,38
|
|
20241213,101700,177392650,16100,16100,16100,16100,0
|
|
20241213,101600,177392650,16100,16100,16100,16100,26
|
|
20241213,101500,176974050,16170,16170,16170,16170,1
|
|
20241213,101400,176957880,16170,16170,16170,16170,11
|
|
20241213,101300,176780010,16170,16170,16170,16170,1
|
|
20241213,101200,176763840,16180,16080,16180,16080,34
|
|
20241213,101100,176213920,16090,16120,16120,16090,408
|
|
20241213,101000,169641730,16120,16130,16130,16120,677
|
|
20241213,100900,158721730,16180,16180,16180,16180,1
|
|
20241213,100800,158705550,16180,16170,16180,16170,6
|
|
20241213,100700,158608480,16170,16160,16170,16160,2
|
|
20241213,100600,158576150,16180,16180,16180,16180,61
|
|
20241213,100500,157589170,16170,16130,16170,16130,101
|
|
20241213,100400,155956040,16180,16120,16180,16120,249
|
|
20241213,100300,151936750,16110,16180,16190,16110,62
|
|
20241213,100200,150933200,16100,16100,16100,16100,17
|
|
20241213,100100,150659500,16110,16110,16110,16110,0
|
|
20241213,100000,150659500,16110,16130,16130,16110,301
|
|
20241213,095900,145805430,16120,16120,16120,16120,0
|
|
20241213,095800,145805430,16120,16130,16130,16120,195
|
|
20241213,095700,142662020,16190,16200,16200,16190,123
|
|
20241213,095600,140670140,16190,16190,16190,16190,10
|
|
20241213,095500,140508240,16200,16190,16200,16190,52
|
|
20241213,095400,139665950,16200,16100,16200,16100,170
|
|
20241213,095300,136913550,15990,15990,15990,15990,0
|
|
20241213,095200,136913550,15990,16050,16050,15990,47
|
|
20241213,095100,136159320,16000,16070,16070,15990,579
|
|
20241213,095000,126886480,16070,16080,16080,16070,11
|
|
20241213,094900,126709690,16090,16130,16130,16090,127
|
|
20241213,094800,124664860,16130,16150,16150,16130,35
|
|
20241213,094700,124100180,16200,16190,16210,16190,1015
|
|
20241213,094600,107657630,16200,16130,16200,16090,110
|
|
20241213,094500,105884370,16200,16190,16200,16140,58
|
|
20241213,094400,104946400,16190,16180,16200,16140,26
|
|
20241213,094300,104525610,16180,16170,16180,16170,111
|
|
20241213,094200,102729740,16150,16150,16150,16150,17
|
|
20241213,094100,102455190,16150,16150,16160,16150,210
|
|
20241213,094000,99062910,16150,16140,16150,16140,81
|
|
20241213,093900,97755260,16150,16140,16150,16140,118
|
|
20241213,093800,95850260,16130,16130,16130,16130,0
|
|
20241213,093700,95850260,16130,16130,16130,16130,52
|
|
20241213,093600,95011500,16130,16130,16140,16130,86
|
|
20241213,093500,93624240,16140,16120,16140,16120,76
|
|
20241213,093400,92397900,16110,16110,16110,16110,0
|
|
20241213,093300,92397900,16110,16050,16110,16030,356
|
|
20241213,093200,86669250,16050,16060,16060,16050,341
|
|
20241213,093100,81192890,16100,16100,16100,16100,9
|
|
20241213,093000,81047990,16090,16070,16090,16070,62
|
|
20241213,092900,80051050,16000,16000,16000,16000,0
|
|
20241213,092800,80051050,16000,16000,16000,16000,13
|
|
20241213,092700,79843050,16070,16000,16070,16000,60
|
|
20241213,092600,78881650,15990,15980,15990,15980,91
|
|
20241213,092500,77427060,15880,15880,15880,15880,0
|
|
20241213,092400,77427060,15880,15980,15980,15880,79
|
|
20241213,092300,76172250,15870,15880,15880,15870,99
|
|
20241213,092200,74600200,15930,15880,15930,15870,207
|
|
20241213,092100,71310410,15880,15930,15940,15880,376
|
|
20241213,092000,65332010,15920,15920,15920,15920,0
|
|
20241213,091900,65332010,15920,15920,15920,15920,0
|
|
20241213,091800,65332010,15920,15960,15960,15920,107
|
|
20241213,091700,63624810,15960,15960,15960,15960,43
|
|
20241213,091600,62938530,15890,15890,15890,15890,306
|
|
20241213,091500,58076190,15890,15900,15980,15880,320
|
|
20241213,091400,52988700,15980,15980,15980,15980,1
|
|
20241213,091300,52972720,15970,15900,15970,15900,252
|
|
20241213,091200,48960180,15870,15960,15980,15870,511
|
|
20241213,091100,40814850,15870,15960,15960,15870,132
|
|
20241213,091000,38719350,15980,15890,15980,15870,316
|
|
20241213,090900,33696940,15890,15930,15930,15890,386
|
|
20241213,090800,27559500,15930,15940,15940,15930,135
|
|
20241213,090700,25408930,15940,15980,15980,15940,62
|
|
20241213,090600,24419970,15980,16000,16000,15980,72
|
|
20241213,090500,23268500,16150,16150,16150,16150,20
|
|
20241213,090400,22945500,16000,16000,16000,16000,52
|
|
20241213,090300,22113500,16000,16030,16030,16000,301
|
|
20241213,090200,17293950,16040,16040,16040,16040,32
|
|
20241213,090100,16780670,16270,16110,16270,16030,230
|
|
20241213,090000,13074970,16110,16000,16110,16000,817
|